プレミアグループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/10 | 1,934 | 1,945 | 1,902 | 1,937 | -9 | -0.5% | 74,600 |
2020/06/09 | 1,967 | 1,967 | 1,903 | 1,946 | -6 | -0.3% | 62,600 |
2020/06/08 | 1,879 | 1,958 | 1,871 | 1,952 | +86 | +4.6% | 114,400 |
2020/06/05 | 1,892 | 1,892 | 1,832 | 1,866 | -26 | -1.4% | 73,500 |
2020/06/04 | 1,833 | 1,906 | 1,829 | 1,892 | +102 | +5.7% | 140,100 |
2020/06/03 | 1,853 | 1,889 | 1,753 | 1,790 | -77 | -4.1% | 233,300 |
2020/06/02 | 1,949 | 1,949 | 1,863 | 1,867 | -78 | -4% | 133,500 |
2020/06/01 | 1,902 | 1,977 | 1,870 | 1,945 | -10 | -0.5% | 149,300 |
2020/05/29 | 1,963 | 2,020 | 1,934 | 1,955 | +61 | +3.2% | 191,800 |
2020/05/28 | 1,878 | 1,942 | 1,850 | 1,894 | +16 | +0.9% | 125,500 |
2020/05/27 | 1,860 | 1,890 | 1,845 | 1,878 | +4 | +0.2% | 65,900 |
2020/05/26 | 1,900 | 1,902 | 1,845 | 1,874 | -14 | -0.7% | 76,900 |
2020/05/25 | 1,850 | 1,891 | 1,848 | 1,888 | +68 | +3.7% | 59,400 |
2020/05/22 | 1,819 | 1,821 | 1,786 | 1,820 | +1 | +0.1% | 48,100 |
2020/05/21 | 1,830 | 1,836 | 1,795 | 1,819 | -10 | -0.5% | 47,900 |
2020/05/20 | 1,791 | 1,830 | 1,765 | 1,829 | +31 | +1.7% | 35,900 |
2020/05/19 | 1,771 | 1,820 | 1,763 | 1,798 | +59 | +3.4% | 68,300 |
2020/05/18 | 1,693 | 1,739 | 1,683 | 1,739 | +38 | +2.2% | 47,700 |
2020/05/15 | 1,737 | 1,739 | 1,672 | 1,701 | -24 | -1.4% | 68,000 |
2020/05/14 | 1,789 | 1,789 | 1,716 | 1,725 | -83 | -4.6% | 87,400 |
2020/05/13 | 1,780 | 1,813 | 1,753 | 1,808 | +16 | +0.9% | 115,400 |
2020/05/12 | 1,747 | 1,799 | 1,738 | 1,792 | +22 | +1.2% | 63,600 |
2020/05/11 | 1,791 | 1,791 | 1,751 | 1,770 | +5 | +0.3% | 107,900 |
2020/05/08 | 1,777 | 1,778 | 1,731 | 1,765 | +22 | +1.3% | 110,000 |
2020/05/07 | 1,728 | 1,760 | 1,722 | 1,743 | +10 | +0.6% | 54,300 |
2020/05/01 | 1,745 | 1,748 | 1,708 | 1,733 | -65 | -3.6% | 85,400 |
2020/04/30 | 1,734 | 1,833 | 1,708 | 1,798 | +135 | +8.1% | 380,300 |
2020/04/28 | 1,663 | 1,668 | 1,615 | 1,663 | +40 | +2.5% | 102,600 |
2020/04/27 | 1,617 | 1,660 | 1,573 | 1,623 | +86 | +5.6% | 134,100 |
2020/04/24 | 1,560 | 1,560 | 1,513 | 1,537 | -1 | -0.1% | 81,300 |
2020/04/23 | 1,504 | 1,547 | 1,491 | 1,538 | +83 | +5.7% | 134,600 |
2020/04/22 | 1,455 | 1,487 | 1,422 | 1,455 | -12 | -0.8% | 125,300 |
2020/04/21 | 1,525 | 1,548 | 1,457 | 1,467 | -51 | -3.4% | 127,000 |
2020/04/20 | 1,510 | 1,521 | 1,451 | 1,518 | +36 | +2.4% | 112,400 |
2020/04/17 | 1,513 | 1,517 | 1,473 | 1,482 | -19 | -1.3% | 96,000 |
2020/04/16 | 1,487 | 1,530 | 1,464 | 1,501 | +54 | +3.7% | 145,400 |
2020/04/15 | 1,512 | 1,512 | 1,442 | 1,447 | -53 | -3.5% | 167,800 |
2020/04/14 | 1,439 | 1,507 | 1,415 | 1,500 | +34 | +2.3% | 107,700 |
2020/04/13 | 1,500 | 1,523 | 1,461 | 1,466 | -70 | -4.6% | 96,300 |
2020/04/10 | 1,550 | 1,550 | 1,465 | 1,536 | -38 | -2.4% | 129,700 |
2020/04/09 | 1,513 | 1,575 | 1,490 | 1,574 | +121 | +8.3% | 211,400 |
2020/04/08 | 1,432 | 1,464 | 1,357 | 1,453 | +21 | +1.5% | 149,800 |
2020/04/07 | 1,407 | 1,467 | 1,380 | 1,432 | +145 | +11.3% | 190,700 |
2020/04/06 | 1,277 | 1,311 | 1,225 | 1,287 | -30 | -2.3% | 314,700 |
2020/04/03 | 1,442 | 1,462 | 1,310 | 1,317 | -71 | -5.1% | 235,800 |
2020/04/02 | 1,460 | 1,474 | 1,388 | 1,388 | -84 | -5.7% | 184,300 |
2020/04/01 | 1,581 | 1,602 | 1,456 | 1,472 | -149 | -9.2% | 184,200 |
2020/03/31 | 1,554 | 1,646 | 1,533 | 1,621 | +107 | +7.1% | 216,000 |
2020/03/30 | 1,485 | 1,553 | 1,456 | 1,514 | -53 | -3.4% | 216,500 |
2020/03/27 | 1,600 | 1,623 | 1,541 | 1,567 | +1 | +0.1% | 190,300 |
1051~
1100
件表示中 / 1648件
類似銘柄と比較する
現在ご覧いただいている「プレミアG」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
プレミアG | 212,800円 | +26.8% | +28.2% | 1.88% | 14.96倍 | 5.28倍 |
|
中古車オートクレジットとワランティ(故障保証)の2本柱。整備・板金育成、東南アに展開 |
アイフル | 32,700円 | +10.5% | +8.8% | 0.31% | 7.25倍 | 0.79倍 |
|
京都で創業。独立系の消費者金融大手。カード・信販、事業者ローン、信用保証事業も展開 |
ジャックス | 393,000円 | +2.3% | -27.4% | 4.58% | 8.27倍 | 0.59倍 |
|
MUFGの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
NECキャピ | 390,500円 | +1.6% | +5.8% | 3.84% | 10.51倍 | 0.73倍 |
|
10月からSBI新生銀の持分会社。リース取り扱いは情報通信機器約8割。ファンド事業にも力 |
Eギャランティ | 142,300円 | +10.2% | +6.1% | 2.60% | 19.70倍 | 3.06倍 |
|
企業の売掛債権保証で成長。リスクは再保証先に移転。地銀との業務提携積極化。伊藤忠系 |
市場注目の銘柄
チャート関連のコラム